We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.12834616795 | 54.54 | 54.61 | 54.54 | 1093 | 54.58257666 | DE |
| 4 | -0.05 | -0.0914745700695 | 54.66 | 54.66 | 54.48 | 1116 | 54.56219382 | DE |
| 12 | -1.7 | -3.01900195347 | 56.31 | 56.37 | 54.37 | 2378 | 54.86067662 | DE |
| 26 | -1.56 | -2.77728324729 | 56.17 | 56.37 | 54.37 | 2375 | 55.36462059 | DE |
| 52 | 0.64 | 1.1858439874 | 53.97 | 56.37 | 53.94 | 2402 | 55.31239606 | DE |
| 156 | 1.81 | 3.42803030303 | 52.8 | 56.37 | 52.78 | 2457 | 54.15559703 | DE |
| 260 | -0.62 | -1.12257830889 | 55.23 | 56.37 | 51.51 | 4176 | 54.26138254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 54.61 | 0 | 0.00 | 54.61 | 54.61 | 54.61 | 1252 |
| 1721838600 | 54.61 | 0.05 | 0.09 | 54.61 | 54.61 | 54.61 | 1094 |
| 1721752200 | 54.56 | 0.02 | 0.04 | 54.56 | 54.56 | 54.56 | 1092 |
| 1721665800 | 54.54 | 0.06 | 0.11 | 54.54 | 54.54 | 54.54 | 932 |
| 1721406600 | 54.48 | 0 | 0.00 | 54.48 | 54.48 | 54.48 | 0 |
| 1721320200 | 54.48 | -0.06 | -0.11 | 54.48 | 54.48 | 54.48 | 616 |
| 1721233800 | 54.54 | 0.03 | 0.06 | 54.54 | 54.54 | 54.54 | 601 |
| 1721147400 | 54.51 | 0.01 | 0.02 | 54.51 | 54.51 | 54.51 | 2163 |
| 1721061000 | 54.5 | -0.03 | -0.06 | 54.5 | 54.5 | 54.5 | 2215 |
| 1720801800 | 54.53 | -0.06 | -0.11 | 54.53 | 54.53 | 54.53 | 2987 |
| 1720715400 | 54.59 | 0 | 0.00 | 54.59 | 54.59 | 54.59 | 191 |
| 1720629000 | 54.59 | 0.04 | 0.07 | 54.59 | 54.59 | 54.59 | 552 |
| 1720542600 | 54.55 | 0.01 | 0.02 | 54.55 | 54.55 | 54.55 | 1133 |
| 1720456200 | 54.54 | -0.02 | -0.04 | 54.54 | 54.54 | 54.54 | 1286 |
| 1720197000 | 54.56 | -0.01 | -0.02 | 54.56 | 54.56 | 54.56 | 781 |
| 1720110600 | 54.57 | -0.07 | -0.13 | 54.57 | 54.57 | 54.57 | 64 |
| 1720024200 | 54.64 | 0 | 0.00 | 54.64 | 54.64 | 54.64 | 1036 |
| 1719937800 | 54.64 | -0.01 | -0.02 | 54.64 | 54.64 | 54.64 | 1941 |
| 1719851400 | 54.65 | -0.01 | -0.02 | 54.65 | 54.65 | 54.65 | 1112 |
| 1719592200 | 54.66 | -0.02 | -0.04 | 54.66 | 54.66 | 54.66 | 157 |
| 1719505800 | 54.68 | 0.02 | 0.04 | 54.68 | 54.68 | 54.68 | 410 |
| 1719419400 | 54.66 | 0.05 | 0.09 | 54.66 | 54.66 | 54.66 | 71 |
| 1719333000 | 54.61 | -0.04 | -0.07 | 54.61 | 54.61 | 54.61 | 280 |
| 1719246600 | 54.65 | 0.05 | 0.09 | 54.65 | 54.65 | 54.65 | 598 |
| 1718987400 | 54.6 | 0.01 | 0.02 | 54.6 | 54.6 | 54.6 | 1081 |
| 1718901000 | 54.59 | -0.01 | -0.02 | 54.59 | 54.59 | 54.59 | 842 |
| 1718814600 | 54.6 | -0.02 | -0.04 | 54.6 | 54.6 | 54.6 | 428 |
| 1718728200 | 54.62 | -0.02 | -0.04 | 54.62 | 54.62 | 54.62 | 1907 |
| 1718641800 | 54.64 | 0.12 | 0.22 | 54.64 | 54.64 | 54.64 | 173 |
| 1718382600 | 54.52 | 0.07 | 0.13 | 54.52 | 54.52 | 54.52 | 2106 |
| 1718296200 | 54.45 | -0.12 | -0.22 | 54.45 | 54.45 | 54.45 | 70354 |
| 1718209800 | 54.57 | 0.02 | 0.04 | 54.57 | 54.57 | 54.57 | 1597 |
| 1718123400 | 54.55 | 0.18 | 0.33 | 54.55 | 54.55 | 54.55 | 3975 |
| 1718037000 | 54.37 | 0 | 0.00 | 54.37 | 54.37 | 54.37 | 0 |
| 1717777800 | 54.37 | -1.63 | -2.91 | 54.37 | 54.37 | 54.37 | 1109 |
| 1717691400 | 56 | 0.03 | 0.05 | 56 | 56 | 56 | 990 |
| 1717605000 | 55.97 | -0.03 | -0.05 | 55.97 | 55.97 | 55.97 | 967 |
| 1717518600 | 56 | 0.02 | 0.04 | 56 | 56 | 56 | 838 |
| 1717432200 | 55.98 | -0.04 | -0.07 | 55.98 | 55.98 | 55.98 | 204 |
| 1717173000 | 56.02 | -0.03 | -0.05 | 56.02 | 56.02 | 56.02 | 1061 |
| 1717086600 | 56.05 | -0.09 | -0.16 | 56.05 | 56.05 | 56.05 | 4161 |
| 1717000200 | 56.14 | -0.02 | -0.04 | 56.14 | 56.14 | 56.14 | 1374 |
| 1716913800 | 56.16 | 0 | 0.00 | 56.16 | 56.16 | 56.16 | 429 |
| 1716827400 | 56.16 | -0.21 | -0.37 | 56.16 | 56.16 | 56.16 | 391 |
| 1716568200 | 56.37 | 0.01 | 0.02 | 56.37 | 56.37 | 56.37 | 5059 |
| 1716481800 | 56.36 | 0.02 | 0.04 | 56.36 | 56.36 | 56.36 | 2397 |
| 1716395400 | 56.34 | 0.01 | 0.02 | 56.34 | 56.34 | 56.34 | 87 |
| 1716309000 | 56.33 | 0.02 | 0.04 | 56.33 | 56.33 | 56.33 | 526 |
| 1716222600 | 56.31 | -0.01 | -0.02 | 56.31 | 56.31 | 56.31 | 829 |
| 1715963400 | 56.32 | 0.15 | 0.27 | 56.32 | 56.32 | 56.32 | 202 |
| 1715877000 | 56.17 | -0.02 | -0.04 | 56.17 | 56.17 | 56.17 | 296 |
| 1715790600 | 56.19 | -0.05 | -0.09 | 56.19 | 56.19 | 56.19 | 2822 |
| 1715704200 | 56.24 | 0 | 0.00 | 56.24 | 56.24 | 56.24 | 0 |
| 1715617800 | 56.24 | 0 | 0.00 | 56.24 | 56.24 | 56.24 | 1162 |
| 1715358600 | 56.24 | -0.03 | -0.05 | 56.24 | 56.24 | 56.24 | 464 |
| 1715272200 | 56.27 | 0.03 | 0.05 | 56.27 | 56.27 | 56.27 | 287 |
| 1715185800 | 56.24 | 0.01 | 0.02 | 56.24 | 56.24 | 56.24 | 3166 |
| 1715099400 | 56.23 | 0.01 | 0.02 | 56.23 | 56.23 | 56.23 | 289 |
| 1715013000 | 56.22 | -0.09 | -0.16 | 56.22 | 56.22 | 56.22 | 381 |
| 1714753800 | 56.31 | 0 | 0.00 | 56.31 | 56.31 | 56.31 | 1039 |
| 1714667400 | 56.31 | 0.03 | 0.05 | 56.31 | 56.31 | 56.31 | 517 |
| 1714494600 | 56.28 | 0.04 | 0.07 | 56.28 | 56.28 | 56.28 | 457 |
| 1714408200 | 56.24 | 0.05 | 0.09 | 56.24 | 56.24 | 56.24 | 1303 |
| 1714149000 | 56.19 | -0.02 | -0.04 | 56.19 | 56.19 | 56.19 | 458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
